PIMCO Municipal Income Fund III - PMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	7.12	7.12	7.12	7.12	7.12	0
August 01, 2025	6.62	6.68	6.68	6.68	6.61	79,900
July 31, 2025	6.57	6.61	6.61	6.62	6.56	97,431
July 30, 2025	6.56	6.57	6.57	6.61	6.55	129,145
July 29, 2025	6.57	6.6	6.6	6.6	6.5	205,200
July 28, 2025	6.59	6.57	6.57	6.61	6.56	127,600
July 25, 2025	6.65	6.61	6.61	6.69	6.61	155,842
July 24, 2025	6.63	6.68	6.68	6.69	6.62	117,448
July 23, 2025	6.61	6.65	6.65	6.66	6.61	95,300
July 22, 2025	6.64	6.65	6.65	6.69	6.62	85,339
July 21, 2025	6.63	6.64	6.64	6.68	6.63	77,048
July 18, 2025	6.66	6.62	6.62	6.69	6.61	37,944
July 17, 2025	6.73	6.68	6.68	6.73	6.67	43,100
July 16, 2025	6.72	6.7	6.7	6.73	6.7	103,600
July 15, 2025	6.74	6.73	6.73	6.76	6.73	78,500
July 14, 2025	6.74	6.75	6.75	6.75	6.7	41,400
July 11, 2025	6.75	6.74	6.74	6.79	6.71	45,400
July 10, 2025	6.82	6.82	6.79	6.85	6.76	111,000
July 09, 2025	6.81	6.84	6.81	6.84	6.81	40,536
July 08, 2025	6.81	6.82	6.79	6.84	6.8	38,400
July 07, 2025	6.82	6.85	6.85	6.88	6.82	66,800
July 03, 2025	6.83	6.88	6.88	6.88	6.82	39,404
July 02, 2025	6.83	6.87	6.87	6.88	6.83	39,000
July 01, 2025	6.88	6.86	6.86	6.88	6.76	144,046
June 30, 2025	6.8	6.86	6.86	6.86	6.78	119,100
June 27, 2025	6.77	6.79	6.79	6.81	6.76	90,400
June 26, 2025	6.75	6.79	6.79	6.8	6.75	38,100
June 25, 2025	6.75	6.77	6.77	6.78	6.75	32,943
June 24, 2025	6.75	6.76	6.76	6.78	6.73	42,300
June 23, 2025	6.76	6.74	6.74	6.78	6.73	96,600
June 20, 2025	6.73	6.77	6.77	6.78	6.73	62,132
June 18, 2025	6.75	6.76	6.76	6.83	6.73	115,500
June 17, 2025	6.77	6.77	6.77	6.79	6.76	53,617
June 16, 2025	6.76	6.79	6.79	6.79	6.75	56,326
June 13, 2025	6.77	6.77	6.77	6.81	6.76	75,200
June 12, 2025	6.76	6.8	6.8	6.81	6.76	120,000
June 11, 2025	6.78	6.79	6.76	6.84	6.77	78,327
June 10, 2025	6.79	6.75	6.72	6.85	6.73	104,336
June 09, 2025	6.79	6.79	6.76	6.84	6.77	54,200
June 06, 2025	6.8	6.76	6.73	6.83	6.73	150,500
June 05, 2025	6.75	6.83	6.79	6.84	6.74	216,800
June 04, 2025	6.76	6.75	6.71	6.77	6.72	91,136
June 03, 2025	6.82	6.73	6.7	6.83	6.72	267,226
June 02, 2025	6.82	6.8	6.77	6.84	6.77	104,600
May 30, 2025	6.81	6.81	6.78	6.84	6.79	22,148
May 29, 2025	6.81	6.81	6.78	6.82	6.78	39,035
May 28, 2025	6.81	6.79	6.76	6.83	6.78	60,300
May 27, 2025	6.74	6.81	6.78	6.83	6.72	73,200
May 23, 2025	6.74	6.73	6.73	6.79	6.72	73,940
May 22, 2025	6.76	6.76	6.76	6.79	6.68	196,900
May 21, 2025	6.85	6.77	6.74	6.85	6.73	153,539
May 20, 2025	6.86	6.87	6.87	6.89	6.85	26,500
May 19, 2025	6.88	6.86	6.86	6.88	6.8	76,800
May 16, 2025	6.93	6.92	6.92	6.93	6.88	104,909
May 15, 2025	6.9	6.91	6.91	6.95	6.85	92,602
May 14, 2025	6.93	6.87	6.87	6.93	6.79	344,993
May 13, 2025	6.97	6.9	6.9	6.99	6.85	167,203
May 12, 2025	7	6.97	6.97	7	6.95	44,326
May 09, 2025	7.04	6.99	6.96	7.05	6.98	55,400
May 08, 2025	7.02	7	6.97	7.06	7	39,346

PIMCO Municipal Income Fund III (PMX) NYSE